Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche DJ US Auto Parts
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 352,38 | 1,57 | 0,45% | 351,50 | 353,35 | 349,31 | 14.302.761 |
| 18 Mar 2025 | 350,81 | 0,48 | 0,14% | 351,36 | 353,16 | 349,14 | 15.487.745 |
| 17 Mar 2025 | 350,33 | -0,17 | -0,05% | 350,07 | 354,09 | 349,38 | 15.215.565 |
| 14 Mar 2025 | 350,50 | 7,44 | 2,17% | 345,57 | 351,23 | 345,57 | 13.964.514 |
| 13 Mar 2025 | 343,06 | -8,13 | -2,31% | 349,08 | 353,47 | 342,83 | 14.722.727 |
| 12 Mar 2025 | 351,19 | -3,82 | -1,08% | 355,23 | 355,43 | 347,63 | 13.221.180 |
| 11 Mar 2025 | 355,01 | -11,19 | -3,06% | 365,88 | 365,94 | 354,15 | 17.188.707 |
| 10 Mar 2025 | 366,20 | -1,91 | -0,52% | 365,49 | 371,75 | 363,62 | 20.431.853 |
| 07 Mar 2025 | 368,11 | 6,31 | 1,74% | 359,62 | 369,25 | 358,99 | 15.944.392 |
| 06 Mar 2025 | 361,80 | 2,86 | 0,80% | 355,36 | 363,35 | 355,36 | 13.551.923 |
| 05 Mar 2025 | 358,94 | 10,67 | 3,06% | 350,62 | 360,55 | 350,62 | 17.903.470 |
| 04 Mar 2025 | 348,27 | -6,08 | -1,72% | 348,03 | 353,01 | 344,53 | 21.055.523 |
| 03 Mar 2025 | 354,35 | -6,28 | -1,74% | 362,58 | 366,20 | 351,77 | 15.307.845 |
| 28 Feb 2025 | 360,63 | 1,12 | 0,31% | 358,38 | 363,69 | 356,92 | 17.880.168 |
| 27 Feb 2025 | 359,51 | -2,81 | -0,78% | 360,16 | 364,11 | 358,99 | 11.558.014 |
| 26 Feb 2025 | 362,32 | -2,10 | -0,58% | 364,79 | 365,84 | 360,53 | 12.331.276 |
| 25 Feb 2025 | 364,42 | 1,58 | 0,44% | 364,43 | 366,13 | 362,96 | 14.647.570 |
| 24 Feb 2025 | 362,84 | 1,75 | 0,48% | 362,71 | 365,11 | 358,90 | 12.812.152 |
| 21 Feb 2025 | 361,09 | -6,03 | -1,64% | 367,71 | 368,87 | 360,35 | 13.345.676 |
| 20 Feb 2025 | 367,12 | 3,62 | 1,00% | 364,86 | 367,44 | 363,20 | 12.069.827 |
| 19 Feb 2025 | 363,50 | -3,12 | -0,85% | 363,42 | 366,01 | 361,79 | 13.330.268 |
| 18 Feb 2025 | 366,62 | -0,10 | -0,03% | 367,90 | 367,90 | 360,72 | 15.873.607 |
| 14 Feb 2025 | 366,72 | 4,05 | 1,12% | 365,47 | 368,47 | 363,62 | 13.074.963 |
| 13 Feb 2025 | 362,67 | 5,56 | 1,56% | 359,80 | 364,00 | 359,57 | 13.891.928 |
| 12 Feb 2025 | 357,11 | -0,46 | -0,13% | 356,20 | 357,88 | 353,70 | 18.054.378 |
| 11 Feb 2025 | 357,57 | 4,66 | 1,32% | 351,34 | 358,29 | 350,97 | 13.994.869 |
| 10 Feb 2025 | 352,91 | -0,64 | -0,18% | 355,48 | 357,52 | 352,47 | 24.278.924 |
| 07 Feb 2025 | 353,55 | 0,38 | 0,11% | 356,09 | 356,80 | 350,03 | 16.749.573 |
| 06 Feb 2025 | 353,17 | 1,71 | 0,49% | 359,64 | 364,01 | 350,86 | 22.212.307 |
| 05 Feb 2025 | 351,46 | 0,13 | 0,04% | 351,57 | 352,31 | 348,62 | 17.857.496 |
| 04 Feb 2025 | 351,33 | 4,14 | 1,19% | 347,92 | 352,19 | 347,18 | 13.968.639 |
| 03 Feb 2025 | 347,19 | -7,43 | -2,10% | 352,57 | 352,57 | 335,00 | 22.999.578 |
| 31 Gen 2025 | 354,62 | -9,74 | -2,67% | 357,30 | 362,52 | 353,27 | 23.319.497 |
| 30 Gen 2025 | 364,36 | 3,66 | 1,01% | 363,03 | 367,18 | 361,66 | 30.689.377 |
| 29 Gen 2025 | 360,70 | -1,27 | -0,35% | 362,17 | 363,40 | 359,36 | 13.426.780 |
| 28 Gen 2025 | 361,97 | -6,90 | -1,87% | 366,12 | 366,75 | 361,31 | 14.346.034 |
| 27 Gen 2025 | 368,87 | 4,94 | 1,36% | 364,49 | 370,77 | 364,49 | 15.854.432 |
| 24 Gen 2025 | 363,93 | -0,18 | -0,05% | 364,42 | 365,61 | 361,37 | 14.304.213 |
| 23 Gen 2025 | 364,11 | 3,38 | 0,94% | 362,07 | 364,27 | 360,46 | 13.554.007 |
| 22 Gen 2025 | 360,73 | -2,89 | -0,79% | 363,19 | 368,58 | 358,92 | 19.904.584 |
| 21 Gen 2025 | 363,62 | 5,05 | 1,41% | 359,74 | 363,96 | 357,82 | 14.490.263 |
| 17 Gen 2025 | 358,57 | -0,09 | -0,03% | 360,78 | 361,35 | 357,54 | 16.425.929 |
| 16 Gen 2025 | 358,66 | 2,26 | 0,63% | 358,49 | 359,29 | 355,81 | 15.171.453 |
| 15 Gen 2025 | 356,40 | 0,85 | 0,24% | 360,50 | 362,28 | 355,25 | 14.900.438 |
| 14 Gen 2025 | 355,55 | 3,70 | 1,05% | 353,78 | 356,65 | 351,34 | 15.801.619 |
| 13 Gen 2025 | 351,85 | 4,86 | 1,40% | 346,05 | 352,40 | 345,33 | 19.362.617 |
| 10 Gen 2025 | 346,99 | -5,22 | -1,48% | 350,40 | 350,40 | 345,93 | 25.068.173 |
| 08 Gen 2025 | 352,21 | -6,26 | -1,75% | 354,90 | 355,65 | 349,48 | 30.044.692 |
| 07 Gen 2025 | 358,47 | -0,75 | -0,21% | 362,78 | 365,24 | 356,80 | 20.231.099 |
| 06 Gen 2025 | 359,22 | 3,00 | 0,84% | 360,40 | 364,63 | 358,25 | 18.920.858 |
| 03 Gen 2025 | 356,22 | 2,78 | 0,79% | 353,87 | 356,87 | 349,71 | 16.542.068 |
| 02 Gen 2025 | 353,44 | -3,61 | -1,01% | 357,88 | 360,29 | 353,07 | 14.634.618 |
| 31 Dic 2024 | 357,05 | 2,29 | 0,65% | 355,79 | 360,03 | 355,07 | 12.521.482 |
| 30 Dic 2024 | 354,76 | -4,03 | -1,12% | 356,19 | 357,35 | 352,30 | 14.221.437 |
| 27 Dic 2024 | 358,79 | 1,13 | 0,32% | 355,04 | 360,92 | 354,51 | 10.928.666 |
| 26 Dic 2024 | 357,66 | 0,18 | 0,05% | 356,03 | 359,84 | 355,11 | 11.031.421 |
| 24 Dic 2024 | 357,48 | 3,21 | 0,91% | 354,28 | 357,52 | 353,15 | 5.859.475 |
| 23 Dic 2024 | 354,27 | 2,04 | 0,58% | 350,29 | 354,73 | 349,90 | 12.092.192 |
| 20 Dic 2024 | 352,23 | 5,07 | 1,46% | 346,85 | 354,90 | 345,24 | 41.047.246 |
